Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	84 310,24	-0,62%	85 236,38	85 282,50	84 165,11	84 839,47	778 901 660	14:05
WIG20	2 473,94	-0,74%	2 507,53	2 508,71	2 467,53	2 492,30	670 764 452	14:20
WIG30	3 056,44	-0,71%	3 096,08	3 098,06	3 050,32	3 078,15	740 099 906	14:20
mWIG40	6 216,02	-0,44%	6 267,85	6 273,65	6 205,82	6 243,56	101 342 127	14:05
sWIG80	24 227,77	-0,32%	24 332,26	24 371,02	24 211,39	24 305,53	21 060 375	14:05
WIG-BANKI	13 866,89	-0,90%	14 050,26	14 071,79	13 829,64	13 992,51	209 204 688	14:05
WIG-BUDOW	8 309,81	-2,02%	8 469,60	8 493,49	8 273,83	8 481,05	17 834 867	14:05
WIG-CHEMIA	9 670,13	-1,22%	9 869,86	9 869,86	9 660,76	9 789,54	1 278 268	14:05
WIG-ENERG	2 170,66	-1,01%	2 198,23	2 204,15	2 165,68	2 192,89	31 703 097	14:05
WIG-INFO	4 946,51	-0,35%	4 972,95	4 984,35	4 938,97	4 963,64	7 914 488	14:05
WIG-MEDIA	8 284,02	-0,07%	8 420,85	8 421,53	8 278,69	8 289,84	2 004 552	14:05
WIG-NRCHOM	4 390,50	-0,89%	4 426,63	4 457,67	4 390,50	4 430,01	4 100 877	14:05
WIG-PALIWA	6 892,37	-0,43%	6 970,05	7 001,60	6 878,51	6 922,43	55 043 670	14:05
WIG-Poland	88 138,76	-0,41%	88 138,76	88 138,76	88 138,76	88 502,65	758 758 686	11:15
WIG-SPOZYW	2 060,16	-0,59%	2 080,55	2 082,77	2 050,46	2 072,36	1 238 294	14:05
WIG20lev	484,13	-1,40%	496,92	497,38	481,16	491,00	647 862 576	14:05
WIG20short	3 152,18	0,72%	3 111,42	3 161,65	3 109,94	3 129,56	647 862 576	14:05
GPWB-B1Y3Y	1 170,75	0,00%	1 170,75	1 170,75	1 170,75	1 170,71	-	10:15
GPWB-B1Y4Y	1 170,91	0,01%	1 170,91	1 170,91	1 170,91	1 170,78	-	10:15
GPWB-B1Y5Y	1 166,32	0,01%	1 166,32	1 166,32	1 166,32	1 166,15	-	10:15
GPWB-B3Y5Y	1 170,42	0,03%	1 170,42	1 170,42	1 170,42	1 170,07	-	10:15
GPWB-B5Y	1 155,41	0,06%	1 155,41	1 155,41	1 155,41	1 154,77	-	10:15
GPWB-BWZ	1 186,33	0,01%	1 186,33	1 186,33	1 186,33	1 186,23	-	10:15
INNOVATOR	1 421,90	-0,05%	1 421,90	1 421,90	1 421,90	1 422,57	120 200 239	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	101 381 078	11:00
mWIG40TR	9 145,46	-0,44%	9 221,94	9 230,25	9 130,46	9 185,98	101 342 127	14:05
mWIG40TRlv	11 718,92	-0,90%	11 915,82	11 937,21	11 680,30	11 825,00	101 342 127	14:05
mWIG40TRsh	2 885,05	0,47%	2 861,15	2 889,74	2 858,55	2 871,53	101 342 127	14:05
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	21 088 732	11:00
sWIG80TR	35 550,12	-0,32%	35 703,45	35 760,32	35 526,10	35 664,23	21 060 375	14:05
WIG140	1 631,45	-0,63%	1 649,62	1 650,45	1 628,48	1 641,78	769 443 080	14:05
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	648 906 178	11:00
WIG20TR	5 021,52	-0,69%	5 087,37	5 089,76	5 006,22	5 056,46	647 862 576	14:05
WIG20TRlev	3 938,37	-1,40%	4 042,40	4 046,18	3 914,20	3 994,17	647 862 576	14:05
WIG20TRsht	3 169,48	0,72%	3 128,50	3 179,00	3 127,01	3 146,79	647 862 576	14:05
WIG30TR	6 097,63	-0,65%	6 173,56	6 177,51	6 082,31	6 137,80	714 638 370	14:05
WIG-CEE	1 739,03	-0,13%	1 739,03	1 739,03	1 739,03	1 741,37	957 906	11:15
WIGdiv	1 718,79	-0,40%	1 729,68	1 731,77	1 716,78	1 725,73	105 985 974	14:05
WIG-ESG	14 015,11	-0,68%	14 183,28	14 188,63	13 986,32	14 111,58	747 477 900	14:05
WIG.GAMES	15 211,21	0,39%	15 189,70	15 232,45	15 132,92	15 151,83	18 088 482	14:05
WIG-GORNIC	4 484,81	-0,15%	4 597,09	4 598,91	4 477,92	4 491,77	80 604 440	14:05
WIG-GRY	12 652,25	0,44%	12 680,45	12 689,83	12 596,46	12 597,02	19 621 604	14:05
WIG-LEKI	2 839,72	-0,28%	2 841,04	2 853,66	2 818,74	2 847,62	1 240 224	14:05
WIG-MOTO	8 588,95	0,69%	8 507,94	8 636,99	8 491,30	8 529,74	1 265 461	14:05
WIG.MS-BAS	10 988,53	-0,62%	11 178,34	11 246,91	10 979,28	11 056,76	107 567 728	14:05
WIG.MS-FIN	17 305,60	-0,77%	17 499,47	17 514,34	17 232,93	17 440,03	224 108 639	14:05
WIG-ODZIEZ	9 161,63	-0,28%	9 225,90	9 290,20	9 129,42	9 187,75	61 565 732	14:05
WIGtech	11 825,35	-0,52%	11 928,06	11 928,06	11 819,12	11 887,60	38 925 254	14:05
WIGtechTR	13 140,94	-0,52%	13 255,07	13 255,07	13 134,01	13 210,12	38 925 254	14:05
WIG-Ukrain	203,67	-1,39%	203,67	203,67	203,67	206,55	296 102	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4250	0,74%	3,4350	3,4400	3,3200	10 616	35 782	14:02	Reklama
08OCTAVA (08N)	0,9500	2,70%	0,9500	0,9500	0,9500	21	20	12:17
11BIT (11B)	526,0000	1,15%	519,0000	526,0000	510,0000	7 407	3 840 523	14:02
3RGAMES (3RG)	0,2820	-1,05%	0,2800	0,2850	0,2720	262 762	72 465	13:42
ABPL (ABE)	89,6000	-1,54%	89,4000	90,0000	88,8000	1 478	132 148	13:59
ACAUTOGAZ (ACG)	31,1000	0,65%	31,0000	31,2000	30,5000	2 613	81 053	14:04
ACTION (ACT)	19,4600	-0,51%	19,5600	19,5800	19,3200	5 943	115 759	14:01
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	09:00
AGORA (AGO)	10,6600	-3,09%	11,0800	11,0800	10,6200	126 591	1 366 893	14:04
AGROTON (AGT)	3,0000	-0,99%	3,0300	3,0300	3,0000	2 138	6 423	12:45
AIGAMES (ALG)	1,5000	0,00%	1,4500	1,5000	1,4500	621	929	13:32
AILLERON (ALL)	15,8000	-0,50%	15,8800	15,8800	15,8000	2 409	38 069	13:56
AIRWAY (AWM)	0,2730	-0,73%	0,2760	0,2760	0,2670	20 161	5 476	13:56
ALIOR (ALR)	103,0500	0,19%	104,0000	104,6000	101,0000	181 305	18 539 587	14:04
ALLEGRO (ALE)	32,9300	-1,19%	33,3300	33,4800	32,4900	1 443 227	47 633 050	14:05
ALTA (AAT)	1,9500	-4,41%	2,0300	2,0300	1,9400	14 198	28 019	13:05
ALTUSTFI (ALI)	3,0000	-0,99%	3,0300	3,0800	2,9100	126 178	377 809	13:51
AMBRA (AMB)	27,8500	-0,54%	27,5000	28,0000	27,4000	2 425	67 037	13:38
AMICA (AMC)	70,6000	-0,56%	71,0000	71,0000	70,0000	1 769	124 178	13:29
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	25,9000	-3,54%	26,8000	26,8000	25,6000	48 342	1 255 803	14:02
ANSWEAR (ANR)	23,8000	0,00%	23,8000	23,8000	23,5000	3 079	72 928	13:49
APATOR (APT)	14,5200	-0,14%	14,4400	14,6000	14,4200	4 170	60 256	13:31
APLISENS (APN)	22,9000	0,00%	22,5000	22,9000	22,1000	1 618	36 718	11:37
APSENERGY (APE)	3,3800	-0,59%	3,4000	3,4000	3,3800	1 670	5 652	13:31
ARCHICOM (ARH)	35,5000	-1,11%	36,5000	36,5000	35,5000	1 166	42 148	13:44
ARCTIC (ATC)	21,4600	-1,01%	21,8800	21,8800	21,3000	6 953	149 322	13:56
ARTIFEX (ART)	29,1000	1,39%	28,9000	29,1000	28,6000	5 812	167 820	14:05
ASBIS (ASB)	24,9400	0,81%	24,6400	25,1800	24,6400	57 226	1 425 575	14:03
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	61,4000	2,33%	60,8000	62,0000	60,0000	1 167	71 724	13:50
ASSECOPOL (ACP)	79,1000	1,15%	78,8500	79,8500	78,2500	37 005	2 936 065	14:05
ASSECOSEE (ASE)	50,8000	-0,78%	51,0000	51,2000	50,2000	5 858	299 393	13:50
ASTARTA (AST)	27,0000	0,00%	27,0000	27,4000	26,8000	9 448	254 968	14:01
ATAL (1AT)	61,1000	0,83%	60,6000	61,2000	60,6000	1 776	108 442	13:57
ATENDE (ATD)	3,1400	0,00%	3,1400	3,1600	3,1100	29 256	91 932	13:28
ATLANTAPL (ATP)	18,9000	-0,53%	18,9000	18,9000	18,0000	850	15 845	11:47
ATLANTIS (ATS)	2,1100	-2,76%	2,1300	2,1800	2,1000	14 792	31 487	13:50
ATMGRUPA (ATG)	3,7500	1,90%	3,7000	3,8200	3,7000	119 941	449 149	14:01
ATREM (ATR)	12,4500	-0,40%	12,5000	12,5000	12,2500	2 603	32 328	12:51
AUTOPARTN (APR)	25,8000	0,39%	25,6500	25,9000	25,3000	24 566	631 926	14:05
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,0000	0,50%	3,9800	4,0000	3,9800	589	2 356	11:46
BEDZIN (BDZ)	27,9000	8,98%	25,4000	27,9000	25,1000	5 690	149 796	14:05
BENEFIT (BFT)	2 735,0000	1,86%	2 720,0000	2 770,0000	2 700,0000	495	1 353 595	13:51
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	10	57	09:00
BIGCHEESE (BCS)	22,7000	-0,22%	22,7500	23,0000	22,1500	2 694	60 638	14:05
BIOCELTIX (BCX)	67,7000	-0,15%	67,0000	68,4000	66,9000	2 531	171 705	13:21
BIOMAXIMA (BMX)	15,4000	0,65%	15,3000	15,4000	15,3000	168	2 573	11:53
BIOMEDLUB (BML)	4,8050	-2,54%	4,8600	4,9200	4,7150	193 265	924 120	13:54
BIOPLANET (BIP)	23,8000	0,00%	23,6000	23,8000	23,2000	195	4 552	10:45
BIOTON (BIO)	3,5000	0,00%	3,5000	3,5100	3,5000	18 910	66 202	13:47
BLOOBER (BLO)	22,7000	2,02%	22,2500	23,0000	22,2500	5 382	121 508	13:47
BNPPPL (BNP)	103,5000	-0,96%	104,5000	105,0000	103,0000	533	55 592	13:33
BOGDANKA (LWB)	30,1000	-2,02%	30,7000	30,8800	29,9000	65 330	1 970 148	14:05
BOOMBIT (BBT)	11,0000	-0,45%	11,0500	11,0500	10,9500	3 333	36 694	12:56
BORYSZEW (BRS)	6,1200	0,33%	6,1000	6,1600	6,0700	11 011	67 210	12:50
BOS	16,4500	1,23%	16,1500	16,6000	16,1500	6 084	99 841	14:04
BOWIM (BOW)	6,9000	1,17%	6,9100	6,9300	6,7500	8 834	60 809	13:45
BRAND24 (B24)	49,6000	-1,98%	51,4000	51,4000	47,8000	4 462	221 867	14:00
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	11:30
BUDIMEX (BDX)	690,0000	-3,09%	710,0000	713,0000	683,0000	18 695	12 907 091	14:05
BUMECH (BMC)	12,2200	-0,97%	12,3200	12,4200	12,1800	6 123	75 248	14:02
CAPITAL (CPA)	#0,7000	0,00%	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5780	-0,34%	0,5820	0,5880	0,5740	150 887	87 697	14:05
CAPTORTX (CTX)	80,0000	-1,48%	82,0000	82,0000	80,0000	372	30 241	14:04
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	2	17	09:00
CAVATINA (CAV)	15,2500	-0,65%	15,3000	15,3000	15,2500	17	260	12:50
CCC	86,6500	-1,53%	88,4000	90,0000	85,0000	285 392	25 171 486	14:04
Reklama
CCENERGY (CCE)	0,4000	-2,44%	0,4000	0,4000	0,4000	166	66	11:30	Reklama
CDPROJEKT (CDR)	116,5500	0,69%	116,0000	117,0000	115,6500	99 565	11 576 821	14:05
CDRL (CDL)	13,3000	1,53%	13,1000	13,3000	13,1000	391	5 141	10:40
CELTIC (CPD)	3,8800	6,01%	3,6400	3,9600	3,6400	22 604	86 017	13:16
CEZ	147,3000	0,75%	148,0000	148,0000	145,5000	497	72 944	13:46
CFI	0,2110	-5,80%	0,2240	0,2240	0,2110	11 523	2 459	13:08
CIGAMES (CIG)	1,5300	-1,86%	1,5590	1,5720	1,5140	394 126	603 195	14:01
CITYSERV (CTS)	5,0000	-1,96%	4,8000	5,0000	4,8000	21	105	09:10
CLNPHARMA (CLN)	15,1000	0,27%	15,0600	15,2800	15,0400	5 375	81 531	14:05
CLOUD (CLD)	69,0000	-1,43%	71,4000	71,4000	69,0000	183	12 803	09:34
COALENERG (CLE)	1,0620	-2,39%	1,0880	1,0960	1,0280	5 554	5 878	14:01
COGNOR (COG)	8,3900	-6,36%	8,1050	8,5500	7,9200	777 532	6 450 360	14:05
COLUMBUS (CLC)	4,9600	-0,80%	5,0400	5,1200	4,9600	33 029	166 274	13:59
COMARCH (CMR)	250,0000	-2,72%	258,0000	258,0000	249,0000	772	193 943	13:41
COMP (CMP)	80,4000	-0,50%	80,0000	81,2000	79,6000	11 832	946 663	13:46
COMPERIA (CPL)	(7,0000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1600	0,47%	2,1600	2,1700	2,1200	10 584	22 728	13:27
CORMAY (CRM)	0,5980	-0,99%	0,5900	0,5980	0,5820	1 550	904	10:57
CREEPYJAR (CRJ)	580,0000	-2,36%	598,0000	599,0000	575,0000	299	175 654	14:04
CREOTECH (CRI)	184,5000	1,10%	184,5000	186,5000	183,5000	639	117 965	14:05
CYFRPLSAT (CPS)	10,0850	-2,09%	10,3100	10,3250	10,0500	359 477	3 645 984	14:05
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	11:30
DADELO (DAD)	17,2500	-0,58%	17,3500	17,7500	17,2500	139	2 410	13:22
DATAWALK (DAT)	60,4000	-5,33%	63,8000	64,5000	59,3000	12 163	745 519	14:05
DBENERGY (DBE)	17,3000	-3,08%	17,8500	17,8500	17,3000	29	503	12:53
DEBICA (DBC)	79,8000	0,00%	79,8000	80,0000	79,6000	1 689	134 798	14:01
DECORA (DCR)	57,6000	-0,35%	57,8000	59,0000	57,0000	1 252	72 561	13:43
DEKPOL (DEK)	50,0000	0,00%	49,8000	50,0000	49,8000	83	4 140	12:52
DELKO (DEL)	9,6600	-0,62%	9,7200	9,7200	9,5400	1 500	14 441	12:30
DEVELIA (DVL)	6,4200	-0,93%	6,4900	6,6300	6,3700	325 657	2 127 025	14:03
DGA	19,2000	0,00%	19,1000	19,2000	19,1000	4	77	10:06
DIGITANET (DIG)	49,9000	-0,20%	50,0000	50,0000	49,3000	1 199	59 934	14:00
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	386,4000	0,49%	385,9000	392,6000	380,0000	318 701	123 809 384	14:05
DMGROUP (DMG)	3,3700	2,74%	3,2800	3,3700	3,2800	7 097	23 431	13:29
DOMDEV (DOM)	179,8000	-0,11%	180,0000	181,0000	179,8000	1 560	281 170	13:39
DRAGOENT (DGE)	27,4000	-0,36%	27,5000	27,7000	26,7000	2 273	61 461	14:04
DROZAPOL (DPL)	4,0000	2,56%	3,8400	4,0000	3,8400	3 708	14 604	13:46
ECHO (ECH)	4,8700	-2,40%	4,9000	4,9800	4,8700	744	3 664	13:33
EDINVEST (EDI)	8,8000	1,15%	8,7000	8,8400	8,5000	4 516	39 415	13:23
EFEKT (EFK)	7,3000	0,00%	7,3000	7,3000	7,3000	210	1 533	11:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	22,9500	5,28%	22,8000	23,7000	22,4000	69 868	1 604 596	14:02
ELKOP (EKP)	0,4940	2,07%	0,4840	0,5060	0,4840	72 537	35 959	13:22
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:01
ENAP (ENP)	#2,0200	-0,98%	-	-	-	-	-	12:32
ENEA (ENA)	8,3700	-0,95%	8,4550	8,5650	8,2950	717 721	6 008 500	14:05
ENELMED (ENE)	17,9000	-3,24%	18,4000	18,4000	17,9000	60	1 079	11:19
ENERGA (ENG)	9,6200	-0,82%	9,6900	9,7000	9,5200	17 537	169 067	14:03
ENERGOINS (ENI)	2,6600	0,00%	2,6700	2,7000	2,5800	23 369	62 199	13:51
ENTER (ENT)	70,9000	1,29%	70,0000	71,0000	69,7000	2 029	142 780	13:54
ERBUD (ERB)	39,6000	-1,00%	40,3000	40,7000	39,6000	2 269	91 064	13:54
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	32,3000	-0,92%	32,7000	33,0000	31,0000	4 652	147 433	13:29
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,44%	1,1350	1,1350	1,1350	2	2	09:02
EUROCASH (EUR)	13,9600	-2,38%	14,3900	14,3900	13,9000	154 636	2 184 613	14:05
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	3,75%	45,8000	49,0000	45,4000	9 882	465 710	14:00
FABRITY (FAB)	37,8000	0,00%	36,5000	37,8000	36,5000	229	8 582	12:29
FASING (FSG)	13,8000	-2,13%	13,9000	13,9000	13,7000	513	7 066	10:28
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,6600	-0,30%	6,6600	6,6600	6,6600	2	13	09:01
FERRO (FRO)	34,9000	-0,57%	34,8000	35,3000	34,5000	1 184	41 297	13:55
FERRUM (FER)	4,1400	-1,43%	4,2000	4,2000	4,0400	5 567	22 757	13:59
FMG	114,5000	16,60%	99,0000	118,0000	99,0000	1 187	127 771	13:31
FON	5,1200	0,39%	5,1000	5,2400	5,1000	1 691	8 658	13:59
FORTE SA (FTE)	23,3000	0,87%	23,3000	23,4000	23,3000	2 075	48 529	12:58
GAMEOPS (GOP)	26,3000	1,15%	26,5000	27,0000	26,0000	9 483	250 743	13:57
GAMFACTOR (GIF)	12,9000	0,39%	12,7500	12,9000	12,6000	4 479	57 343	13:46
Reklama
GENOMTEC (GMT)	13,4200	-2,04%	13,7000	14,0600	13,4000	17 041	233 851	14:03	Reklama
GETIN (GTN)	0,4910	-2,77%	0,5050	0,5050	0,4880	556 416	273 388	14:04
GIGROUP (GIG)	1,4150	-0,70%	1,4150	1,4150	1,3650	3 773	5 190	12:23
GOBARTO (GOB)	44,2000	2,08%	43,3000	44,6000	43,0000	433	18 731	13:40
GPW	43,4500	0,35%	43,0000	43,5500	43,0000	28 697	1 245 236	14:05
GREENX (GRX)	2,2000	-3,08%	2,2660	2,2980	2,1840	484 902	1 080 614	14:05
GRENEVIA (GEA)	2,3800	-3,25%	2,4950	2,5000	2,3000	913 861	2 152 394	14:03
GRODNO (GRN)	10,9400	-0,55%	11,0000	11,0400	10,9400	7 477	82 227	12:48
GRUPAAZOTY (ATT)	22,1400	-1,42%	22,5000	22,6800	22,1200	52 378	1 167 159	14:01
GRUPRACUJ (GPP)	64,1000	0,47%	63,5000	64,1000	63,5000	311	19 905	14:00
GTC	5,4000	-3,23%	5,4400	5,4800	5,4000	1 772	9 646	13:29
HANDLOWY (BHW)	113,0000	-0,35%	113,0000	114,2000	112,6000	4 245	480 374	13:50
HARPER (HRP)	6,7200	0,60%	6,7500	6,7500	6,7000	6 056	40 691	13:42
HELIO (HEL)	25,8000	0,00%	26,0000	26,0000	25,8000	332	8 596	13:26
HERKULES (HRS)	0,7800	-3,94%	0,8100	0,8100	0,7640	31 412	25 014	11:59
HMINWEST (HMI)	48,3000	1,47%	48,3000	48,3000	48,3000	1	48	13:57
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,5000	0,39%	25,4000	25,9000	25,4000	15 590	399 523	14:05
HYDROTOR (HDR)	33,2000	1,84%	33,2000	33,2000	33,2000	1	33	09:00
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	112,0000	9,80%	105,0000	117,5000	105,0000	628	69 326	13:17
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	11:10
IFIRMA (IFI)	23,9000	1,27%	23,8000	24,0000	23,5000	1 227	29 020	13:47
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:30
IIAAV (IIA)	102,4000	-0,58%	102,4000	102,4000	102,4000	15	1 536	09:10
IMCOMPANY (IMC)	8,0200	-7,60%	8,8000	8,8000	8,0200	3 240	27 466	12:51
IMMOBILE (GKI)	3,3600	-0,59%	3,3800	3,4300	3,3600	2 182	7 345	12:28
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2300	0,00%	4,3000	4,3200	4,2300	7 022	29 936	13:12
INC	2,6200	-2,24%	2,6900	2,6900	2,6200	1 024	2 692	09:47
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	11:30
INGBSK (ING)	311,5000	-2,04%	320,5000	322,5000	309,0000	11 051	3 474 462	13:59
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	2	16	09:02
INSTALKRK (INK)	44,8000	2,28%	43,7000	45,7000	43,7000	858	38 336	12:59
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	13:53
INTERBUD (ITB)	2,9400	-1,67%	2,9300	2,9700	2,8200	21 058	61 100	13:49
INTERCARS (CAR)	542,0000	0,74%	537,0000	546,0000	537,0000	949	514 561	13:42
INTERSPPL (IPO)	0,8240	0,49%	0,8320	0,8320	0,8240	42	35	09:58
INTROL (INL)	10,1000	1,00%	10,1500	10,1500	9,8400	3 182	32 036	13:32
IPOPEMA (IPE)	3,6800	0,00%	3,6900	3,7500	3,6800	7 375	27 276	13:47
IZOBLOK (IZB)	53,0000	6,85%	53,0000	53,0000	53,0000	27	1 431	12:52
IZOLACJA (IZO)	3,3000	0,00%	3,3000	3,3000	3,2000	6 449	20 731	13:58
IZOSTAL (IZS)	2,6400	0,76%	2,6100	2,6500	2,6100	2 004	5 257	13:10
JRHOLDING (JRH)	7,4000	2,78%	7,2600	7,4000	7,2600	1 462	10 756	12:09
JSW	31,9700	-3,47%	33,1300	33,5600	31,7000	683 276	22 057 548	14:05
JWWINVEST (JWW)	4,1900	-1,41%	4,2000	4,2000	4,0400	3 049	12 541	13:43
KCI	0,8420	-1,64%	0,8420	0,8420	0,8420	5	4	09:22
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,3200	-1,34%	10,4600	10,5000	10,1400	10 306	106 992	13:49
KETY (KTY)	836,5000	-0,18%	840,0000	847,5000	835,0000	12 386	10 399 834	14:04
KGHM (KGH)	133,0000	0,26%	134,5000	137,0000	132,7500	412 982	55 677 415	14:05
KGL	15,5000	1,97%	15,8000	15,8000	15,5000	157	2 435	11:35
KINOPOL (KPL)	14,4500	0,70%	14,5000	14,5000	14,2500	2 328	33 276	12:01
KOGENERA (KGN)	51,9000	0,58%	52,2000	52,2000	50,8000	1 791	91 785	12:27
KOMPAP (KMP)	24,8000	5,98%	24,0000	25,0000	24,0000	1 512	36 878	11:56
KOMPUTRON (KOM)	4,9500	-1,00%	5,0000	5,0000	4,9200	3 127	15 477	14:04
KPPD (KPD)	49,8000	2,47%	50,0000	50,0000	49,8000	51	2 540	10:13
KRAKCHEM (KCH)	#0,3260	-8,43%	-	-	-	-	-	13:11
KREDYTIN (KRI)	17,8500	-0,28%	17,5000	17,8500	17,5000	102	1 820	11:44
KRKA (KRK)	548,0000	0,37%	548,0000	548,0000	548,0000	33	18 084	13:57
KRUK (KRU)	437,2000	-0,77%	444,0000	444,8000	436,0000	13 337	5 834 214	14:04
KRVITAMIN (KVT)	11,9500	0,00%	12,0000	12,0000	11,5500	516	6 151	11:09
KSGAGRO (KSG)	1,5200	2,01%	1,5200	1,5200	1,5200	900	1 368	11:37
LABOPRINT (LAB)	20,4000	0,00%	20,4000	20,4000	20,4000	1	20	09:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	13:35
LARQ (LRQ)	2,6400	3,13%	2,7000	2,7000	2,5800	7 650	20 028	13:11
LENA (LEN)	3,7400	3,31%	3,7400	3,7500	3,7400	10 966	41 015	12:50
LENTEX (LTX)	6,8400	-0,29%	6,7600	6,8600	6,7600	302	2 058	11:37
LESS (LES)	0,2360	-0,42%	0,2370	0,2370	0,2360	6	1	11:20
Reklama
LIBET (LBT)	1,7900	0,00%	1,7900	1,7900	1,7500	3 250	5 710	10:26	Reklama
LOKUM (LKD)	26,2000	0,77%	26,0000	26,2000	26,0000	145	3 779	13:52
LPP	15 340,0000	-0,07%	15 400,0000	15 560,0000	15 250,0000	2 222	34 193 350	14:05
LSISOFT (LSI)	14,5000	0,00%	14,5000	14,5000	14,5000	80	1 160	13:30
LUBAWA (LBW)	3,7520	-2,80%	3,8600	3,8880	3,7520	139 001	528 766	14:03
MABION (MAB)	16,8200	-0,71%	16,9600	16,9600	16,7000	6 457	108 463	14:05
MAKARONPL (MAK)	19,1500	6,98%	18,2500	19,9000	18,2500	42 222	808 279	14:00
MANGATA (MGT)	91,0000	-1,73%	92,8000	92,8000	90,6000	51	4 631	13:27
MANYDEV (MAN)	1,1400	0,00%	1,1000	1,1400	1,1000	104	115	10:22
MARVIPOL (MVP)	9,2200	0,88%	9,1400	9,2200	9,0600	78 034	715 735	14:04
MAXCOM (MXC)	11,0500	-2,64%	11,4000	11,5000	11,0500	3 836	43 706	13:35
MBANK (MBK)	673,0000	-2,58%	699,4000	699,6000	670,0000	5 283	3 587 555	14:05
MBWS (MBW)	13,6000	7,94%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,4000	-1,05%	28,6000	28,6000	28,4000	8 067	229 378	13:00
MDIENERGIA (MDI)	1,5050	2,38%	1,4700	1,5050	1,4700	1 003	1 482	13:15
MEDICALG (MDG)	26,9600	-0,07%	26,9800	27,6000	26,4000	6 513	175 844	14:02
MEDINICE (ICE)	8,0500	-1,23%	8,0000	8,2500	7,8200	26 205	210 930	14:04
MEGARON (MEG)	(6,9000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	18,8000	0,00%	18,8000	19,0500	18,8000	766	14 402	12:48
MERCATOR (MRC)	42,2000	0,24%	42,1000	42,6500	42,0000	3 238	136 357	14:04
MERCOR (MCR)	24,4000	3,83%	23,6000	24,7000	23,6000	6 917	168 747	13:59
MEXPOLSKA (MEX)	4,3400	0,00%	4,3400	4,3400	4,2600	330	1 432	12:05
MFO	33,6000	0,90%	33,2000	33,6000	33,2000	541	18 053	12:36
MILKILAND (MLK)	0,5780	-3,67%	0,5980	0,5980	0,5760	761	448	12:07
MILLENNIUM (MIL)	9,4000	-0,21%	9,5000	9,5000	9,3200	679 916	6 361 387	14:04
MIRACULUM (MIR)	1,1500	-3,36%	1,1900	1,1900	1,1500	10 445	12 358	11:59
MIRBUD (MRB)	9,7800	1,03%	9,7000	9,9000	9,5300	138 937	1 350 557	14:00
MLPGROUP (MLG)	79,2000	-1,98%	80,8000	80,8000	79,2000	71	5 666	13:01
MLSYSTEM (MLS)	50,5000	2,64%	49,9000	51,9000	49,9000	6 208	315 966	14:04
MOBRUK (MBR)	332,0000	0,61%	330,5000	337,0000	328,5000	1 832	607 789	14:00
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,8600	1,92%	32,8000	32,9000	32,4200	1 158	37 942	13:15
MOLECURE (MOC)	14,8600	-0,54%	14,7000	15,0200	14,7000	3 283	48 759	13:36
MONNARI (MON)	5,2400	-2,24%	5,3400	5,3400	5,2400	12 561	66 205	12:52
MOSTALPLC (MSP)	13,8500	-0,36%	13,9500	13,9500	13,8500	217	3 006	13:38
MOSTALWAR (MSW)	6,7600	0,00%	6,7600	6,7600	6,7000	405	2 727	13:48
MOSTALZAB (MSZ)	4,4500	1,25%	4,4000	4,4900	4,3550	52 163	230 492	14:05
MOVIEGAME (MOV)	32,9500	1,85%	32,4000	33,0000	32,0000	10 534	345 066	13:36
MURAPOL (MUR)	43,7800	2,39%	42,7800	43,9400	42,7800	11 157	483 069	13:55
MUZA (MZA)	14,7000	-2,00%	14,7000	14,7000	14,7000	136	1 999	13:35
MWTRADE (MWT)	5,7500	0,00%	5,7000	5,7500	5,7000	472	2 704	11:14
NANOGROUP (NNG)	1,0150	0,50%	1,0200	1,0250	0,9980	76 475	76 861	14:05
NEUCA (NEU)	897,0000	0,22%	891,0000	898,0000	891,0000	38	34 046	12:45
NEWAG (NWG)	25,9000	1,57%	25,9000	26,2000	25,6000	28 166	731 971	14:04
NEXITY (NXG)	2,4500	-0,41%	2,4600	2,4900	2,4500	3 247	7 999	12:50
NOVATURAS (NTU)	14,9000	0,00%	14,9000	14,9000	14,9000	9	134	10:28
NOVAVISGR (NVG)	2,1500	0,47%	2,1400	2,1800	2,1400	40 400	87 189	13:24
NOVITA (NVT)	100,0000	-1,96%	102,0000	103,0000	100,0000	192	19 435	13:58
NTCAPITAL (NTC)	0,6700	-2,90%	0,6900	0,6900	0,6700	3 118	2 116	12:25
NTTSYSTEM (NTT)	6,2600	-2,49%	6,4400	6,5200	6,0200	34 093	211 391	13:56
ODLEWNIE (ODL)	9,5200	0,21%	9,6600	9,7000	9,5200	7 280	70 039	13:15
OEX	53,2000	0,00%	53,2000	53,2000	52,8000	163	8 638	10:52
ONDE (OND)	13,9000	-0,43%	13,9800	13,9800	13,8000	5 264	72 986	13:58
ONESANO (ONO)	1,3000	-5,80%	1,3250	1,3300	1,2900	18 952	24 713	13:21
OPONEO.PL (OPN)	57,0000	0,00%	57,4000	57,6000	56,4000	2 689	153 596	13:48
OPTEAM (OPM)	5,6200	-2,43%	5,6600	5,6600	5,6200	656	3 689	10:47
ORANGEPL (OPL)	7,9560	0,10%	8,0120	8,0880	7,9300	526 780	4 204 053	14:05
ORCOGROUP (OPG)	2,4200	0,83%	2,4000	2,4200	2,4000	4 159	9 989	10:31
ORZBIALY (OBL)	33,4000	0,00%	33,4000	33,4000	33,4000	100	3 340	12:10
OTLOG (OTS)	32,1000	-3,75%	33,3000	33,4500	30,0000	4 679	149 995	13:45
OTMUCHOW (OTM)	4,6600	-0,85%	4,6600	4,6600	4,6600	500	2 330	09:00
OVOSTAR (OVO)	72,0000	2,86%	70,0000	72,0000	70,0000	79	5 532	11:38
PAMAPOL (PMP)	2,6000	0,00%	2,6000	2,6000	2,6000	589	1 531	12:47
PANOVA (NVA)	15,5000	-0,96%	15,4000	15,6500	15,4000	1 446	22 450	13:20
PASSUS (PAS)	29,9000	-0,33%	31,2000	31,2000	29,6000	187	5 727	10:49
PATENTUS (PAT)	4,0200	2,55%	3,9200	4,1000	3,8200	159 022	639 261	13:34
PBG	0,0195	-2,50%	0,0195	0,0195	0,0195	158 794	3 096	13:00
PBSFINANSE (PBF)	1,2400	2,48%	1,2400	1,2400	1,2400	853	1 058	11:30
PCCEXOL (PCX)	2,7850	0,54%	2,7900	2,7900	2,7650	1 910	5 312	13:49
PCCROKITA (PCR)	102,4000	0,39%	102,0000	102,4000	101,2000	1 031	105 223	13:47
Reklama
PCFGROUP (PCF)	17,0200	-2,74%	17,5000	17,6400	17,0200	896	15 413	14:05	Reklama
PEKABEX (PBX)	26,2000	0,77%	26,2000	26,3000	25,6000	11 949	311 869	13:59
PEKAO (PEO)	172,6000	-1,15%	175,9000	176,7000	171,4000	455 806	79 266 576	14:05
PEPCO (PCO)	20,2100	-0,83%	20,6900	20,8200	20,1400	885 435	18 162 683	14:05
PEPEES (PPS)	1,0800	-0,46%	1,0900	1,0900	1,0800	2 642	2 866	12:45
PGE	6,0440	-1,14%	6,1120	6,1540	6,0260	2 654 179	16 100 937	14:05
PGFGROUP (PGV)	0,5000	0,81%	0,4960	0,5020	0,4720	19 455	9 608	14:03
PHARMENA (PHR)	6,8200	0,89%	6,7600	6,8400	6,6600	7 009	47 298	13:59
PHN	11,7000	-1,27%	11,8500	11,8500	11,7000	125	1 465	13:09
PHOTON (PEN)	7,7800	0,52%	7,5800	7,8000	7,5800	68 775	530 468	11:22
PKNORLEN (PKN)	67,3500	-0,52%	68,3700	68,7600	67,2200	808 203	54 653 712	14:05
PKOBP (PKO)	62,2000	-0,61%	62,5000	62,9200	61,9800	1 344 952	83 859 063	14:05
PKPCARGO (PKP)	12,3600	2,15%	12,2000	12,5000	12,2000	33 043	406 787	13:54
PLAYWAY (PLW)	295,0000	0,34%	294,0000	297,0000	292,0000	491	144 288	13:54
PLAZACNTR (PLZ)	2,8300	-1,74%	2,9600	2,9600	2,8300	16 743	47 698	13:58
PMPG (PGM)	3,5200	-3,30%	3,6400	3,6400	3,5200	559	1 968	11:04
POLENERGIA (PEP)	65,6000	-1,20%	65,4000	67,6000	65,2000	2 805	184 161	13:51
POLICE (PCE)	11,0000	-2,65%	11,3500	11,4500	11,0000	510	5 761	12:48
POLIMEXMS (PXM)	3,7700	-0,37%	3,7880	3,8180	3,7560	109 031	411 769	14:03
POLTREG (PTG)	50,0000	-3,10%	50,0000	50,0000	50,0000	101	5 050	09:35
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,8000	70	126	13:12
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	10	47	10:06
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	12:54
PROCHEM (PRM)	34,4000	0,00%	34,2000	34,4000	34,2000	90	3 081	11:04
PROJPRZEM (PJP)	19,3500	-6,52%	20,6000	20,6000	18,9500	6 188	119 168	13:51
PROTEKTOR (PRT)	1,9550	0,51%	1,9450	1,9550	1,9450	1 800	3 502	11:19
PULAWY (ZAP)	58,0000	0,00%	58,0000	58,0000	58,0000	23	1 334	13:21
PURE (PUR)	7,8000	-1,89%	7,8200	7,9900	7,8000	2 515	19 664	14:04
PZU	51,3400	-0,96%	51,8600	52,0800	50,6200	572 368	29 252 865	14:05
QUANTUM (QNT)	24,2000	-2,42%	24,2000	24,2000	24,2000	10	242	13:06
QUERCUS (QRS)	6,6600	2,15%	6,5200	6,6600	6,5200	2 371	15 652	12:33
R22	113,0000	-3,83%	117,5000	117,5000	111,5000	4 469	507 645	13:52
RAEN (RAE)	0,6700	-6,94%	0,7480	0,7480	0,6560	64 859	43 850	14:02
RAFAKO (RFK)	0,9720	1,04%	0,9620	0,9780	0,9620	22 008	21 347	13:44
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	78,6000	0,77%	79,0000	79,0000	77,2000	10 682	836 409	14:01
RANKPROGR (RNK)	3,7100	-3,13%	3,8000	3,8000	3,7000	7 315	27 427	13:41
RAWLPLUG (RWL)	14,2000	-0,70%	14,3000	14,3000	14,2000	818	11 617	12:44
REDAN (RDN)	0,2980	-5,70%	0,2990	0,2990	0,2980	550	164	12:14
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	13:00
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,8200	-0,29%	6,7200	6,8200	6,7000	2 785	18 756	12:55
REMAK (RMK)	14,9000	-1,65%	15,1500	15,2500	14,9000	35	530	12:20
RENDER (RND)	132,5000	0,00%	132,5000	132,5000	132,5000	1	133	09:09
RESBUD (RES)	0,6180	6,55%	0,5800	0,6180	0,5780	25 774	15 222	13:05
ROPCZYCE (RPC)	31,4000	0,00%	31,4000	31,7000	31,4000	135	4 265	13:33
RYVU (RVU)	49,7500	-2,07%	50,2000	50,5000	49,7500	1 508	75 669	14:01
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,7000	1,34%	22,4000	23,0000	22,4000	1 723	39 081	13:33
SANPL (SPL)	572,6000	-0,87%	580,0000	580,0000	571,6000	23 559	13 544 457	14:04
SANTANDER (SAN)	20,4550	-0,22%	20,5000	20,5000	20,4400	261	5 342	12:38
SANWIL (SNW)	1,6100	-1,23%	1,6300	1,6300	1,6100	1 940	3 126	10:06
SCPFL (SCP)	172,0000	-2,82%	175,8000	175,8000	171,8000	1 520	263 570	14:04
SECOGROUP (SWG)	(31,4000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,8000	-2,13%	14,1000	14,1000	13,8000	665	9 296	13:00
SELENAFM (SEL)	32,2000	-0,31%	32,3000	32,3000	32,2000	93	2 995	12:22
SELVITA (SLV)	69,6000	-0,14%	69,8000	69,8000	68,4000	1 563	107 949	13:53
SERINUS (SEN)	3,0200	0,00%	3,0200	3,0300	2,9600	1 556	4 641	10:24
SESCOM (SES)	60,0000	0,67%	60,0000	60,0000	59,6000	112	6 718	11:33
SFINKS (SFS)	0,7470	-0,13%	0,7480	0,7480	0,7200	30 499	22 267	13:51
SHOPER (SHO)	32,0000	0,00%	31,2000	32,4000	31,2000	4 272	136 479	13:53
SILVAIR-REGS (SVRS)	4,7600	0,00%	4,7600	4,7600	4,7600	3	14	09:00
SILVANO (SFG)	(4,8600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5450	-0,84%	3,5800	3,5900	3,5050	5 115	18 074	13:02
SKARBIEC (SKH)	22,5000	0,45%	22,5000	22,9000	22,5000	1 014	23 004	13:26
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	86,6000	-1,81%	88,4000	88,4000	86,6000	358	31 064	12:45
SOHODEV (SHD)	0,4100	0,00%	0,4100	0,4100	0,4100	28 436	11 659	12:02
SONEL (SON)	14,5500	0,34%	14,5500	14,5500	14,5500	266	3 870	13:12
Reklama
SOPHARMA (SPH)	13,0500	-4,74%	13,0500	13,0500	13,0500	95	1 240	11:38	Reklama
SPYROSOFT (SPR)	404,0000	-4,94%	425,0000	425,0000	400,0000	222	90 342	13:35
STALEXP (STX)	2,8900	3,21%	2,8000	2,9050	2,7600	146 242	416 151	13:49
STALPROD (STP)	212,0000	-0,93%	214,0000	214,5000	211,0000	426	90 623	13:44
STALPROFI (STF)	8,3800	0,96%	8,3400	8,4200	8,2400	1 897	15 776	13:57
STAPORKOW (ZUK)	2,3800	-4,80%	2,4600	2,4600	2,2400	6 461	15 439	09:55
STARHEDGE (SHG)	#0,3500	-12,06%	-	-	-	-	-	11:30
SUNEX (SNX)	11,3800	4,98%	10,9600	11,4400	10,9600	46 256	521 610	13:26
SYGNITY (SGN)	63,0000	0,96%	62,4000	64,0000	62,4000	318	20 112	14:02
SYNEKTIK (SNT)	130,6000	0,93%	132,0000	132,0000	129,6000	8 594	1 119 154	14:05
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:00
TARCZYNSKI (TAR)	51,4000	-0,77%	51,0000	51,4000	49,1000	207	10 437	13:44
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8280	-1,39%	2,8630	2,8890	2,8220	2 723 623	7 746 312	14:05
TBULL (TBL)	#4,5600	-1,30%	-	-	-	-	-	12:36
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6950)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1600	0,32%	3,1500	3,1900	3,1500	5 784	18 293	12:54
TEXT (TXT)	90,7000	-1,52%	92,3000	92,5000	90,2000	18 729	1 694 897	14:05
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	33,1000	2,16%	32,4000	33,2000	32,0000	10 657	348 302	14:04
TOWERINV (TOW)	4,3400	-1,36%	4,4000	4,4000	4,3400	1 500	6 540	12:53
TOYA (TOA)	7,3700	-0,54%	7,3600	7,4600	7,3600	21 215	156 650	14:05
TRAKCJA (TRK)	2,5700	-1,91%	2,6200	2,6200	2,5300	61 960	159 075	13:57
TRANSPOL (TRN)	3,5800	0,00%	3,5400	3,6400	3,5400	228	819	10:50
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	89,0000	-2,31%	91,0000	92,4000	88,5000	19 216	1 720 984	14:04
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	1	75	09:02
ULTGAMES (ULG)	10,7000	1,42%	10,5500	10,7500	10,5500	389	4 127	13:57
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,2600	-0,43%	9,3000	9,3000	9,1200	3 635	33 431	12:37
UNICREDIT (UCG)	151,3600	1,45%	152,3000	153,5000	151,3600	32	4 899	13:41
UNIMA (U2K)	5,6000	-1,75%	5,7000	5,8000	5,6000	1 484	8 379	11:34
UNIMOT (UNT)	135,0000	2,74%	133,4000	137,8000	132,6000	3 569	481 743	14:02
URTESTE (URT)	96,0000	-3,03%	96,0000	100,0000	95,0000	223	21 426	13:06
VERCOM (VRC)	113,5000	-3,40%	118,5000	118,5000	113,5000	1 486	171 119	13:30
VIGOPHOTN (VGO)	460,0000	0,66%	458,0000	460,0000	444,0000	306	137 559	13:59
VINDEXUS (VIN)	11,3000	0,00%	11,1000	11,3000	11,1000	225	2 538	13:32
VISTAL (VTL)	#0,0700	-88,31%	-	-	-	-	-	13:37
VIVID (VVD)	0,6000	0,67%	0,5900	0,6380	0,5900	9 181	5 506	13:54
VOTUM (VOT)	47,5000	0,00%	48,3000	48,3000	47,1000	15 308	730 035	14:03
VOXEL (VOX)	91,2000	-0,44%	92,0000	92,0000	91,0000	1 025	93 930	13:22
VRG	3,2800	0,61%	3,2800	3,2800	3,2500	110 050	357 972	13:56
WARIMPEX (WXF)	3,7700	1,34%	3,7700	3,7700	3,7700	343	1 293	11:55
WASKO (WAS)	1,5950	1,59%	1,5800	1,5950	1,5800	60	95	09:00
WAWEL (WWL)	624,0000	-0,95%	632,0000	632,0000	624,0000	25	15 674	12:55
WIELTON (WLT)	7,9000	-0,38%	7,9800	7,9800	7,8000	46 952	369 672	13:55
WIKANA (WIK)	7,5500	4,86%	7,2000	7,5500	7,2000	3 715	27 387	13:08
WINVEST (WIS)	0,5500	10,00%	0,5500	0,5500	0,5500	150	83	11:30
WIRTUALNA (WPL)	117,4000	0,00%	121,0000	121,0000	117,4000	181	21 460	13:29
WITTCHEN (WTN)	30,5500	-0,33%	30,7000	31,0000	30,3000	34 229	1 050 845	13:56
WOJAS (WOJ)	8,1800	0,00%	8,1800	8,1800	8,1600	383	3 131	11:57
XPLUS (XPL)	1,6000	-8,57%	1,6700	1,6700	1,6000	7 204	11 938	12:55
XTPL (XTP)	144,0000	4,65%	138,0000	144,8000	135,4000	4 272	607 236	14:03
XTRADEBDM (XTB)	61,6000	0,95%	61,3800	62,3000	61,2000	210 467	12 986 841	14:05
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,5400	-1,28%	1,5600	1,5600	1,5200	416	637	13:31
ZEPAK (ZEP)	19,6600	-0,71%	19,7400	19,8600	19,4800	8 554	167 997	14:02
ZREMB (ZRE)	3,8700	0,26%	3,8750	3,9350	3,7600	19 885	76 324	12:39
ZUE	10,8500	-0,91%	11,2000	11,2000	10,8500	3 737	41 178	14:01

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

Notowania GPW Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.